Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.36 30.45 30.13 30.29 1,104,982 +0.00(+0.00%)
Nov 29, 2023 30.50 30.70 30.25 30.29 1,106,228 +0.06(+0.20%)
Nov 28, 2023 30.66 30.68 30.13 30.23 1,105,471 -0.53(-1.72%)
Nov 27, 2023 30.96 31.02 30.74 30.76 1,169,270 -0.35(-1.12%)
Nov 24, 2023 30.91 31.15 30.91 31.11 462,519 +0.17(+0.55%)
Nov 22, 2023 30.76 31.18 30.74 30.94 3,982,832 +0.36(+1.17%)
Nov 21, 2023 30.83 30.95 30.57 30.58 1,296,043 -0.43(-1.38%)
Nov 20, 2023 30.70 31.15 30.58 31.01 1,260,639 +0.23(+0.74%)
Nov 17, 2023 30.67 30.89 30.52 30.78 1,246,216 +0.35(+1.15%)
Nov 16, 2023 30.52 30.88 30.33 30.43 1,640,922 -0.13(-0.42%)
Nov 15, 2023 30.40 30.85 30.40 30.56 1,733,006 +0.09(+0.29%)
Nov 14, 2023 30.07 30.64 30.07 30.47 883,343 +0.91(+3.07%)
Nov 13, 2023 29.55 29.71 29.26 29.57 942,608 -0.02(-0.07%)
Nov 10, 2023 29.27 29.70 29.19 29.59 1,020,312 +0.48(+1.64%)
Nov 09, 2023 29.81 29.81 29.08 29.11 1,434,788 -0.57(-1.91%)
Nov 08, 2023 29.76 29.76 29.43 29.68 1,116,814 +0.05(+0.17%)
Nov 07, 2023 29.62 29.68 29.39 29.63 737,329 -0.10(-0.34%)
Nov 06, 2023 30.22 30.27 29.65 29.73 1,281,448 -0.24(-0.80%)
Nov 03, 2023 29.76 30.23 29.73 29.96 1,479,000 +0.54(+1.83%)
Nov 02, 2023 29.26 29.51 28.85 29.43 2,056,700 +0.47(+1.62%)
Nov 01, 2023 28.68 29.00 28.41 28.96 2,339,065 +0.39(+1.36%)
Oct 31, 2023 28.19 28.69 28.14 28.57 1,958,348 +0.33(+1.16%)
Oct 30, 2023 28.14 28.40 27.75 28.24 2,041,634 +0.22(+0.78%)
Oct 27, 2023 28.98 29.59 27.98 28.02 3,057,355 -2.23(-7.38%)
Oct 26, 2023 29.74 30.31 29.63 30.25 3,017,044 +0.57(+1.91%)
Oct 25, 2023 29.85 29.95 29.58 29.69 1,737,345 -0.25(-0.83%)
Oct 24, 2023 30.14 30.19 29.88 29.93 2,020,539 -0.09(-0.30%)
Oct 23, 2023 30.21 30.51 29.98 30.02 1,950,195 -0.27(-0.89%)
Oct 20, 2023 30.25 30.69 30.11 30.29 3,348,851 +0.07(+0.23%)
Oct 19, 2023 30.24 30.44 30.03 30.22 1,827,699 -0.11(-0.36%)
Oct 18, 2023 30.92 30.92 30.28 30.33 1,473,608 -0.81(-2.59%)
Oct 17, 2023 31.04 31.46 31.04 31.14 1,780,105 -0.13(-0.41%)
Oct 16, 2023 31.12 31.42 31.13 31.27 1,678,246 +0.35(+1.13%)
Oct 13, 2023 31.30 31.56 30.85 30.92 1,411,280 -0.39(-1.24%)
Oct 12, 2023 31.62 31.73 31.16 31.31 1,337,625 -0.45(-1.41%)
Oct 11, 2023 31.94 32.03 31.67 31.76 945,163 -0.05(-0.16%)
Oct 10, 2023 31.37 31.95 31.34 31.81 1,276,514 +0.52(+1.66%)
Oct 09, 2023 31.32 31.54 30.96 31.29 788,287 -0.26(-0.82%)
Oct 06, 2023 31.03 31.82 30.85 31.55 1,392,368 +0.39(+1.25%)
Oct 05, 2023 31.57 31.78 30.99 31.16 1,043,964 -0.47(-1.48%)
Oct 04, 2023 31.41 31.85 31.32 31.63 1,462,155 +0.30(+0.95%)
Oct 03, 2023 31.81 31.90 31.13 31.33 1,489,458 -0.73(-2.29%)
Oct 02, 2023 32.13 32.41 31.80 32.07 1,894,815 -0.23(-0.71%)
Sep 29, 2023 32.12 32.60 32.01 32.29 2,332,287 +0.35(+1.09%)
Sep 28, 2023 31.50 32.16 31.43 31.95 1,334,362 +0.37(+1.16%)
Sep 27, 2023 31.70 31.76 31.27 31.58 1,040,804 +0.03(+0.09%)
Sep 26, 2023 32.02 32.14 31.51 31.55 1,149,137 -0.52(-1.61%)
Sep 25, 2023 31.78 32.11 31.59 32.07 1,087,551 +0.35(+1.10%)
Sep 22, 2023 31.70 32.05 31.66 31.72 757,318 +0.16(+0.50%)
Sep 21, 2023 31.67 31.86 31.49 31.56 782,637 -0.42(-1.30%)
Sep 20, 2023 32.14 32.62 31.97 31.98 1,058,274 -0.02(-0.06%)
Sep 19, 2023 31.89 32.17 31.78 32.00 1,211,070 +0.08(+0.25%)
Sep 18, 2023 31.73 32.04 31.59 31.92 1,091,335 +0.12(+0.37%)
Sep 15, 2023 32.02 32.28 31.69 31.80 5,068,176 -0.18(-0.56%)
Sep 14, 2023 31.77 31.98 31.41 31.98 1,348,560 +0.28(+0.88%)
Sep 13, 2023 32.14 32.14 31.63 31.70 1,111,940 -0.48(-1.48%)
Sep 12, 2023 31.89 32.37 31.67 32.17 1,174,619 +0.20(+0.62%)
Sep 11, 2023 31.86 32.05 31.68 31.98 1,140,186 +0.32(+1.00%)
Sep 08, 2023 31.82 31.90 31.43 31.66 1,181,689 -0.04(-0.13%)
Sep 07, 2023 32.00 32.09 31.63 31.70 846,866 -0.50(-1.54%)
Sep 06, 2023 32.25 32.48 31.98 32.19 792,038 +0.05(+0.15%)
Sep 05, 2023 32.52 32.52 32.07 32.14 1,088,356 -0.62(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.